AngloGold Ashanti Plc - ANG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	172,800	179,102	179,102	181,061	168,676	1.3M
February 19, 2026	175,001	171,155	171,155	175,453	167,597	937,412
February 18, 2026	171,995	172,447	172,447	173,750	165,042	1.39M
February 17, 2026	169,000	165,501	165,501	170,152	164,500	797,538
February 16, 2026	171,500	172,100	172,100	176,432	170,700	569,434
February 13, 2026	170,123	171,100	171,100	174,095	168,455	870,268
February 12, 2026	176,001	176,500	176,500	179,361	175,500	682,903
February 11, 2026	173,145	175,828	175,828	178,500	173,145	874,533
February 10, 2026	167,649	170,082	170,082	172,207	165,300	774,371
February 09, 2026	169,210	167,601	167,601	169,933	162,815	711,311
February 06, 2026	157,506	167,438	167,438	168,408	157,506	830,467
February 05, 2026	162,000	159,961	159,961	162,882	155,609	871,558
February 04, 2026	163,505	165,900	165,900	168,639	162,455	1.74M
February 03, 2026	153,222	158,534	158,534	161,141	153,222	1.31M
February 02, 2026	136,470	150,696	150,696	154,896	125,707	2.14M
January 30, 2026	157,100	154,064	154,064	163,075	150,100	3.05M
January 29, 2026	184,200	176,672	176,672	187,999	175,021	1.62M
January 28, 2026	176,000	178,763	178,763	179,894	173,545	1.06M
January 27, 2026	176,502	167,982	167,982	177,001	167,982	1.39M
January 26, 2026	171,705	179,396	179,396	179,396	171,369	1.25M
January 23, 2026	167,500	166,175	166,175	168,981	162,896	1.1M
January 22, 2026	166,950	161,138	161,138	168,597	159,227	1.29M
January 21, 2026	180,500	171,494	171,494	180,500	171,494	1.38M
January 20, 2026	165,512	172,700	172,700	172,700	163,735	1.26M
January 19, 2026	163,701	162,643	162,643	166,500	162,133	644,589
January 16, 2026	160,001	160,589	160,588	160,831	157,000	915,572
January 15, 2026	161,500	161,676	161,676	164,462	160,199	915,462
January 14, 2026	162,773	163,515	163,515	166,102	162,104	366,851
January 13, 2026	156,301	161,911	161,909	162,200	156,301	770,230
January 12, 2026	155,414	159,002	159,002	159,388	153,555	683,761
January 09, 2026	150,710	150,050	150,048	151,710	148,725	490,419
January 08, 2026	149,360	147,695	147,695	151,942	146,159	622,038
January 07, 2026	148,850	147,718	147,716	151,033	146,624	855,347
January 06, 2026	146,047	148,851	148,851	149,787	143,413	874,005
January 05, 2026	143,255	146,403	146,403	146,490	142,245	776,766
January 02, 2026	143,510	141,904	141,905	146,630	141,232	269,144
December 31, 2025	140,501	143,314	143,314	143,500	140,501	202,903
December 30, 2025	142,000	144,149	144,149	146,838	142,000	603,361
December 29, 2025	149,191	142,462	142,462	149,597	142,419	622,385
December 24, 2025	151,500	149,089	149,090	151,500	148,052	148,723
December 23, 2025	151,500	148,399	148,399	152,874	147,955	927,519
December 22, 2025	148,800	150,316	150,316	151,500	146,500	1.11M
December 19, 2025	142,806	143,475	143,476	144,770	137,500	2.53M
December 18, 2025	142,000	142,456	142,457	143,700	139,774	2.96M
December 17, 2025	142,000	140,983	140,983	143,527	140,000	1.37M
December 15, 2025	143,029	141,748	141,748	144,501	141,395	1.16M
December 12, 2025	144,737	144,502	144,502	146,051	143,700	1.06M
December 11, 2025	137,050	139,651	139,651	140,781	136,037	1.54M
December 10, 2025	135,600	136,702	136,702	136,945	134,618	877,469
December 09, 2025	133,345	134,998	134,998	135,389	131,970	1.69M
December 08, 2025	141,601	136,941	136,941	144,294	136,578	1.01M
December 05, 2025	142,499	143,282	143,284	143,383	140,363	963,083
December 04, 2025	141,969	138,000	138,000	141,969	136,929	1.12M
December 03, 2025	143,050	143,070	143,070	144,969	140,553	598,697
December 02, 2025	143,089	143,068	143,068	145,199	142,323	968,742
December 01, 2025	144,550	145,575	145,575	147,429	143,205	2.65M
November 28, 2025	145,000	144,534	144,534	145,284	141,700	2.03M
November 27, 2025	148,500	141,371	141,371	149,075	141,371	878,534
November 26, 2025	143,605	145,262	145,262	147,294	143,517	876,438
November 25, 2025	145,200	142,053	140,421.14	145,507	138,894	1.01M

AngloGold Ashanti Plc (ANG.JO) JNB